Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

China Southern Airlines Company Limited (ZNHH.F)

0.3472
-0.0114
(-3.18%)
At close: 8:03:39 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.34720.34720.34720.34720.347250,000
Apr 25, 20250.35860.35860.35860.35860.3586-
Apr 24, 20250.35980.35980.35980.35980.3598-
Apr 23, 20250.36720.38600.36720.38600.386050,000
Apr 22, 20250.36660.38600.36660.38580.385828,471
Apr 17, 20250.36920.36920.36920.36920.3692-
Apr 16, 20250.36420.36420.36420.36420.3642-
Apr 15, 20250.36260.36260.36260.36260.3626-
Apr 14, 20250.37020.37020.37020.37020.3702-
Apr 11, 20250.37920.37920.37920.37920.3792-
Apr 10, 20250.37280.37280.37280.37280.3728-
Apr 9, 20250.35720.35720.35720.35720.3572-
Apr 8, 20250.35100.35100.35100.35100.3510-
Apr 7, 20250.34120.36400.34120.36400.3640-
Apr 4, 20250.39220.39220.39220.39220.3922-
Apr 3, 20250.39260.39260.39260.39260.3926-
Apr 2, 20250.40680.40680.40680.40680.4068-
Apr 1, 20250.40860.41000.40860.41000.41001,700
Mar 31, 20250.40680.40680.40680.40680.4068-
Mar 28, 20250.42860.42860.42860.42860.4286-
Mar 27, 20250.46620.46620.46620.46620.4662-
Mar 26, 20250.45640.45640.45640.45640.4564-
Mar 25, 20250.46620.46620.46620.46620.4662-
Mar 24, 20250.44920.44920.44920.44920.4492-
Mar 21, 20250.44160.44160.44160.44160.4416-
Mar 20, 20250.45980.45980.45980.45980.4598-
Mar 19, 20250.46220.46220.46220.46220.4622-
Mar 18, 20250.46120.46120.46120.46120.4612-
Mar 17, 20250.45700.45700.45700.45700.4570-
Mar 14, 20250.45540.45540.45540.45540.4554-
Mar 13, 20250.43140.43140.43140.43140.4314-
Mar 12, 20250.44620.44620.44620.44620.4462-
Mar 11, 20250.44940.44940.44940.44940.4494-
Mar 10, 20250.44260.44260.44260.44260.4426-
Mar 7, 20250.45800.45800.45800.45800.4580-
Mar 6, 20250.46200.46200.46200.46200.46202,000
Mar 5, 20250.45500.45500.45500.45500.4550-
Mar 4, 20250.44240.44240.44240.44240.4424-
Mar 3, 20250.43740.43740.43740.43740.4374-
Feb 28, 20250.44760.46760.44760.46760.46761,700
Feb 27, 20250.45540.45540.45540.45540.4554-
Feb 26, 20250.43420.43420.43420.43420.4342-
Feb 25, 20250.42280.42280.42280.42280.4228-
Feb 24, 20250.43820.43820.43820.43820.4382-
Feb 21, 20250.40240.40240.40240.40240.4024-
Feb 20, 20250.40580.40580.40580.40580.4058-
Feb 19, 20250.41460.41460.41460.41460.4146-
Feb 18, 20250.40920.40920.40920.40920.4092-
Feb 17, 20250.41760.43700.41760.43700.4370-
Feb 14, 20250.42720.44000.42720.44000.440012,000
Feb 13, 20250.42840.42840.42840.42840.4284-
Feb 12, 20250.43140.43140.43140.43140.4314-
Feb 11, 20250.43860.43860.43860.43860.4386-
Feb 10, 20250.44520.44520.44520.44520.4452-
Feb 7, 20250.43800.43800.43800.43800.4380-
Feb 6, 20250.43640.43640.43640.43640.4364-
Feb 5, 20250.42680.44000.42680.44000.4400-
Feb 4, 20250.44460.44460.44460.44460.4446-
Feb 3, 20250.44200.44200.44200.44200.4420-
Jan 31, 20250.44920.44920.44920.44920.4492-
Jan 30, 20250.44840.46500.44840.46500.4650-
Jan 29, 20250.44740.46520.44740.46520.4652-
Jan 28, 20250.44740.46540.44740.46540.4654200
Jan 27, 20250.44520.46400.44520.46400.4640-
Jan 24, 20250.46600.46600.46600.46600.4660-
Jan 23, 20250.45720.47000.45720.47000.4700-
Jan 22, 20250.45740.47400.45740.47400.4740-
Jan 21, 20250.48140.48140.48140.48140.4814-
Jan 20, 20250.48140.48140.48140.48140.4814-
Jan 17, 20250.48580.48580.48580.48580.4858-
Jan 16, 20250.48220.48220.48220.48220.4822-
Jan 15, 20250.49140.49140.49140.49140.4914-
Jan 14, 20250.48800.48800.48800.48800.4880-
Jan 13, 20250.44620.44620.44620.44620.4462-
Jan 10, 20250.45280.45280.45280.45280.4528-
Jan 9, 20250.46440.46440.46440.46440.4644-
Jan 8, 20250.45140.45140.45140.45140.4514-
Jan 7, 20250.46760.46760.46760.46760.4676-
Jan 6, 20250.47140.47140.47140.47140.4714-
Jan 3, 20250.49500.49500.49500.49500.495010,000
Jan 2, 20250.48660.48660.48660.48660.4866-
Dec 30, 20240.49800.49800.49800.49800.4980-
Dec 27, 20240.51250.51300.51250.51300.513017,500
Dec 23, 20240.51100.51100.51100.51100.5110-
Dec 20, 20240.49740.49740.49740.49740.4974-
Dec 19, 20240.51250.51250.51250.51250.5125-
Dec 18, 20240.48020.48020.48020.48020.4802-
Dec 17, 20240.49140.49140.49140.49140.4914-
Dec 16, 20240.48940.48940.48940.48940.4894-
Dec 13, 20240.51000.51000.51000.51000.5100-
Dec 12, 20240.51950.51950.51950.51950.5195-
Dec 11, 20240.51550.51550.51550.51550.5155-
Dec 10, 20240.50150.50150.50150.50150.5015-
Dec 9, 20240.49840.49840.49840.49840.49842,500
Dec 6, 20240.47460.47460.47460.47460.47461,400
Dec 5, 20240.44520.44600.44520.44600.44602,280
Dec 4, 20240.44000.44000.44000.44000.4400-
Dec 3, 20240.44240.44240.44240.44240.4424-
Dec 2, 20240.44480.44480.44480.44480.4448-
Nov 29, 20240.45140.45140.45140.45140.4514-
Nov 28, 20240.45660.45660.45660.45660.4566-
Nov 27, 20240.46160.46160.46160.46160.4616-
Nov 26, 20240.44980.44980.44980.44980.4498-
Nov 25, 20240.45080.45080.45080.45080.45082,500
Nov 22, 20240.45000.45000.45000.45000.4500-
Nov 21, 20240.42920.42920.42920.42920.4292-
Nov 20, 20240.42600.42600.42600.42600.4260-
Nov 19, 20240.41280.41280.41280.41280.4128-
Nov 18, 20240.40940.41800.40940.40940.40944,300
Nov 15, 20240.40800.40800.40800.40800.4080-
Nov 14, 20240.40600.40600.40600.40600.4060-
Nov 13, 20240.39000.40900.39000.40900.4090-
Nov 12, 20240.41940.41940.41940.41940.4194-
Nov 11, 20240.41940.41940.41940.41940.4194-
Nov 8, 20240.42020.42020.42020.42020.4202-
Nov 7, 20240.42000.42000.42000.42000.4200-
Nov 6, 20240.41800.41800.41800.41800.4180-
Nov 5, 20240.41000.41000.41000.41000.4100-
Nov 4, 20240.41000.41000.41000.41000.4100-
Nov 1, 20240.40000.40000.40000.40000.4000-
Oct 31, 20240.39680.39680.39680.39680.3968-
Oct 30, 20240.38500.38500.38500.38500.3850-
Oct 29, 20240.38000.38000.38000.38000.3800-
Oct 28, 20240.38000.38000.38000.38000.3800-
Oct 25, 20240.37600.37600.37600.37600.3760-
Oct 24, 20240.37000.37000.37000.37000.3700-
Oct 23, 20240.37000.37000.37000.37000.3700-
Oct 22, 20240.37900.37900.37900.37900.3790-
Oct 21, 20240.38100.38100.38100.38100.3810-
Oct 18, 20240.37700.38040.37700.38040.38041,819
Oct 17, 20240.37200.37200.37200.37200.3720-
Oct 16, 20240.37200.37200.37200.37200.3720-
Oct 15, 20240.34720.37200.34720.37200.3720-
Oct 14, 20240.37400.38300.37400.38300.38301,697
Oct 11, 20240.38000.38000.38000.38000.3800-
Oct 10, 20240.38400.38400.38400.38400.3840-
Oct 9, 20240.38400.38400.38400.38400.3840-
Oct 8, 20240.38300.38300.38300.38300.3830-
Oct 7, 20240.41860.41860.41860.41860.4186-
Oct 4, 20240.38000.38000.38000.38000.3800-
Oct 3, 20240.38240.38240.38240.38240.3824-
Oct 2, 20240.38580.38580.38580.38580.3858-
Oct 1, 20240.41860.41860.41860.41860.4186-
Sep 30, 20240.40280.40280.40280.40280.4028-
Sep 27, 20240.35160.36000.35160.36000.3600-
Sep 26, 20240.32000.32460.32000.32460.32461,200
Sep 25, 20240.27820.29600.27820.29600.2960-
Sep 24, 20240.29000.29440.29000.29440.29441,500
Sep 23, 20240.28500.28500.28500.28500.2850-
Sep 20, 20240.28600.28600.28600.28600.2860-
Sep 19, 20240.29000.29000.29000.29000.2900-
Sep 18, 20240.29000.29000.29000.29000.2900-
Sep 17, 20240.29000.29000.29000.29000.2900-
Sep 16, 20240.28500.28500.28500.28500.2850-
Sep 13, 20240.27480.27480.27480.27480.2748-
Sep 12, 20240.29200.29200.29200.29200.2920-
Sep 11, 20240.30300.30300.30300.30300.3030-
Sep 10, 20240.31000.31000.31000.31000.3100-
Sep 9, 20240.31000.31000.31000.31000.3100-
Sep 6, 20240.31000.31000.31000.31000.3100-
Sep 5, 20240.31000.31000.31000.31000.31005,000
Sep 4, 20240.31000.31000.31000.31000.3100-
Sep 3, 20240.30200.30200.30200.30200.3020-
Sep 2, 20240.30560.30560.30560.30560.3056-
Aug 30, 20240.31200.31200.31200.31200.3120-
Aug 29, 20240.30560.30560.30560.30560.3056-
Aug 28, 20240.29840.29840.29840.29840.2984-
Aug 27, 20240.30020.30020.30020.30020.3002-
Aug 26, 20240.30800.30800.30800.30800.3080-
Aug 23, 20240.31040.31040.31040.31040.3104-
Aug 22, 20240.31020.31020.31020.31020.3102-
Aug 21, 20240.31340.31340.31340.31340.3134-
Aug 20, 20240.31580.31580.31580.31580.3158-
Aug 19, 20240.31900.31900.31900.31900.3190-
Aug 16, 20240.32060.32060.32060.32060.3206-
Aug 15, 20240.31420.31420.31420.31420.3142-
Aug 14, 20240.31500.31500.31500.31500.3150-
Aug 13, 20240.31640.31760.31640.31760.3176-
Aug 12, 20240.32600.32600.32600.32600.3260-
Aug 9, 20240.33080.33080.33080.33080.3308-
Aug 8, 20240.33300.33300.33300.33300.3330-
Aug 7, 20240.33340.33340.33340.33340.3334-
Aug 6, 20240.33360.33360.33360.33360.3336-
Aug 5, 20240.33320.33320.33320.33320.3332-
Aug 2, 20240.33420.33420.33420.33420.3342-
Aug 1, 20240.33540.33540.33540.33540.3354-
Jul 31, 20240.35060.35060.35060.35060.35061,939
Jul 30, 20240.32260.32260.32260.32260.3226-
Jul 29, 20240.32520.32520.32520.32520.3252-
Jul 26, 20240.35400.35400.35400.35400.3540-
Jul 25, 20240.35400.35400.35400.35400.3540-
Jul 24, 20240.35160.35160.35160.35160.3516-
Jul 23, 20240.35360.35360.35360.35360.3536-
Jul 22, 20240.35000.35360.35000.35360.3536602
Jul 19, 20240.35000.35000.35000.35000.3500-
Jul 18, 20240.35000.35000.35000.35000.3500-
Jul 17, 20240.35000.35000.35000.35000.3500-
Jul 16, 20240.35000.35000.35000.35000.3500-
Jul 15, 20240.32860.35300.32860.35000.35002,500
Jul 12, 20240.36000.36000.36000.36000.3600-
Jul 11, 20240.35400.35400.35400.35400.3540-
Jul 10, 20240.36000.36000.36000.36000.3600-
Jul 9, 20240.35180.35180.35180.35180.3518-
Jul 8, 20240.34260.34260.34260.34260.3426-
Jul 5, 20240.33560.33560.33560.33560.3356-
Jul 4, 20240.34140.34140.34140.34140.3414-
Jul 3, 20240.34400.34400.34400.34400.3440-
Jul 2, 20240.33820.33820.33820.33820.3382-
Jul 1, 20240.33760.33760.33760.33760.3376-
Jun 28, 20240.34360.34360.34360.34360.3436-
Jun 27, 20240.34580.34580.34580.34580.3458-
Jun 26, 20240.33820.34080.33820.34080.34081,700
Jun 25, 20240.34440.34440.34440.34440.3444-
Jun 24, 20240.34460.34460.34460.34460.3446-
Jun 21, 20240.35360.35360.35360.35360.3536-
Jun 20, 20240.35880.35880.35880.35880.3588-
Jun 19, 20240.36360.36360.36320.36320.36322,484
Jun 18, 20240.35900.35900.35900.35900.3590-
Jun 17, 20240.35880.35880.35880.35880.3588-
Jun 14, 20240.36000.36000.36000.36000.3600-
Jun 13, 20240.36960.36960.36960.36960.36961,000
Jun 12, 20240.37140.37140.37120.37120.37123,750
Jun 11, 20240.36960.36960.36500.36500.36509,000
Jun 10, 20240.37700.37700.37700.37700.3770-
Jun 7, 20240.37340.37340.37340.37340.3734-
Jun 6, 20240.37240.37240.37240.37240.3724-
Jun 5, 20240.37740.37740.37740.37740.3774-
Jun 4, 20240.38200.38200.38200.38200.3820-
Jun 3, 20240.36600.36600.36600.36600.3660-
May 31, 20240.37060.37060.37060.37060.3706-
May 30, 20240.37400.37400.37400.37400.3740-
May 29, 20240.36640.38660.36640.38660.38661,700
May 28, 20240.36700.36700.36700.36700.3670-
May 27, 20240.36660.36660.36660.36660.3666-
May 24, 20240.37140.37140.37140.37140.3714-
May 23, 20240.37340.38500.37340.38500.3850-
May 22, 20240.39260.39700.39260.39700.3970700
May 21, 20240.37960.39000.37960.39000.3900-
May 20, 20240.38800.38800.38800.38800.3880-
May 17, 20240.36080.38340.36080.38340.38341,000
May 16, 20240.35640.35640.35640.35640.3564-
May 15, 20240.35200.35200.35200.35200.3520-
May 14, 20240.35080.35080.35080.35080.3508-
May 13, 20240.35820.37980.35820.37980.37982,000
May 10, 20240.35360.35360.35360.35360.3536-
May 9, 20240.34380.34380.34380.34380.3438-
May 8, 20240.33180.33180.33180.33180.3318-
May 7, 20240.33600.33600.33600.33600.3360-
May 6, 20240.34080.34080.34080.34080.3408-
May 3, 20240.34420.34420.34420.34420.3442-
May 2, 20240.34220.34220.34220.34220.3422-
Apr 30, 20240.33180.33180.33180.33180.3318-
Apr 29, 20240.32840.32840.32840.32840.3284-